NEXT NOTES 金先物 ベア ETN(2037)の株価時系列情報
NEXT NOTES 金先物 ベア ETN(2037)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,420 | 2,420 | 2,403 | 2,420 | 240 |
| 2024/12/27 | 2,412 | 2,416 | 2,410 | 2,415 | 53 |
| 2024/12/26 | 2,438 | 2,438 | 2,402 | 2,411 | 3,400 |
| 2024/12/25 | 2,415 | 2,442 | 2,415 | 2,439 | 1,150 |
| 2024/12/24 | 2,466 | 2,466 | 2,430 | 2,431 | 288 |
| 2024/12/23 | 2,474 | 2,474 | 2,434 | 2,467 | 392 |
| 2024/12/20 | 2,461 | 2,489 | 2,460 | 2,460 | 1,438 |
| 2024/12/19 | 2,488 | 2,492 | 2,464 | 2,486 | 2,590 |
| 2024/12/18 | 2,498 | 2,498 | 2,452 | 2,452 | 1,227 |
| 2024/12/17 | 2,488 | 2,488 | 2,460 | 2,460 | 146 |
| 2024/12/16 | 2,455 | 2,498 | 2,455 | 2,491 | 916 |
| 2024/12/13 | 2,482 | 2,482 | 2,426 | 2,446 | 757 |
| 2024/12/12 | 2,402 | 2,446 | 2,402 | 2,444 | 2,656 |
| 2024/12/11 | 2,450 | 2,469 | 2,433 | 2,456 | 260 |
| 2024/12/10 | 2,469 | 2,488 | 2,469 | 2,487 | 343 |
| 2024/12/09 | 2,515 | 2,543 | 2,515 | 2,515 | 125 |
| 2024/12/06 | 2,515 | 2,555 | 2,512 | 2,515 | 790 |
| 2024/12/05 | 2,507 | 2,519 | 2,493 | 2,498 | 428 |
| 2024/12/04 | 2,528 | 2,534 | 2,505 | 2,505 | 1,374 |
| 2024/12/03 | 2,571 | 2,572 | 2,520 | 2,520 | 1,437 |
| 2024/12/02 | 2,512 | 2,549 | 2,512 | 2,521 | 1,394 |
| 2024/11/29 | 2,520 | 2,533 | 2,491 | 2,493 | 1,095 |
| 2024/11/28 | 2,547 | 2,550 | 2,510 | 2,520 | 640 |
| 2024/11/27 | 2,483 | 2,528 | 2,483 | 2,510 | 3,029 |
| 2024/11/26 | 2,522 | 2,526 | 2,474 | 2,480 | 3,338 |
| 2024/11/25 | 2,400 | 2,448 | 2,394 | 2,443 | 731 |
| 2024/11/22 | 2,425 | 2,430 | 2,412 | 2,419 | 505 |
| 2024/11/21 | 2,434 | 2,434 | 2,418 | 2,419 | 8,276 |
| 2024/11/20 | 2,450 | 2,450 | 2,437 | 2,439 | 3,917 |
| 2024/11/19 | 2,471 | 2,488 | 2,466 | 2,468 | 472 |
| 2024/11/18 | 2,507 | 2,813 | 2,486 | 2,497 | 12,705 |
| 2024/11/15 | 2,518 | 2,518 | 2,481 | 2,495 | 2,017 |
| 2024/11/14 | 2,502 | 2,518 | 2,493 | 2,516 | 4,913 |
| 2024/11/13 | 2,491 | 2,492 | 2,461 | 2,469 | 1,413 |
| 2024/11/12 | 2,491 | 2,500 | 2,478 | 2,492 | 1,377 |
| 2024/11/11 | 2,476 | 2,477 | 2,445 | 2,445 | 726 |
| 2024/11/08 | 2,406 | 2,476 | 2,345 | 2,476 | 2,106 |
| 2024/11/07 | 2,443 | 2,485 | 2,428 | 2,485 | 5,202 |
| 2024/11/06 | 2,449 | 2,449 | 2,406 | 2,420 | 1,345 |
| 2024/11/05 | 2,445 | 2,448 | 2,435 | 2,446 | 1,524 |
| 2024/11/01 | 2,432 | 2,439 | 2,396 | 2,423 | 2,235 |
| 2024/10/31 | 2,387 | 2,387 | 2,347 | 2,382 | 981 |
| 2024/10/30 | 2,392 | 2,395 | 2,369 | 2,390 | 619 |
| 2024/10/29 | 2,405 | 2,406 | 2,390 | 2,401 | 199 |
| 2024/10/28 | 2,435 | 2,435 | 2,381 | 2,404 | 909 |
| 2024/10/25 | 2,451 | 2,451 | 2,441 | 2,449 | 544 |
| 2024/10/24 | 2,439 | 2,456 | 2,423 | 2,451 | 1,097 |
| 2024/10/23 | 2,456 | 2,456 | 2,430 | 2,435 | 1,257 |
| 2024/10/22 | 2,487 | 2,487 | 2,465 | 2,475 | 1,154 |
| 2024/10/21 | 2,500 | 2,505 | 2,500 | 2,505 | 364 |
| 2024/10/18 | 2,515 | 2,525 | 2,508 | 2,510 | 874 |
| 2024/10/17 | 2,530 | 2,530 | 2,520 | 2,520 | 288 |
| 2024/10/16 | 2,542 | 2,544 | 2,536 | 2,537 | 100 |
| 2024/10/15 | 2,540 | 2,546 | 2,527 | 2,544 | 587 |
| 2024/10/11 | 2,605 | 2,609 | 2,547 | 2,559 | 920 |
| 2024/10/10 | 2,600 | 2,621 | 2,600 | 2,616 | 346 |
| 2024/10/09 | 2,607 | 2,620 | 2,581 | 2,599 | 442 |
| 2024/10/08 | 2,605 | 2,609 | 2,580 | 2,606 | 327 |
| 2024/10/07 | 2,550 | 2,576 | 2,550 | 2,576 | 597 |
| 2024/10/04 | 2,619 | 2,620 | 2,616 | 2,620 | 149 |
| 2024/10/03 | 2,619 | 2,625 | 2,582 | 2,622 | 960 |
| 2024/10/02 | 2,633 | 2,660 | 2,633 | 2,660 | 152 |
| 2024/10/01 | 2,672 | 2,672 | 2,647 | 2,653 | 189 |
| 2024/09/30 | 2,686 | 2,686 | 2,650 | 2,674 | 795 |
| 2024/09/27 | 2,590 | 2,615 | 2,590 | 2,604 | 1,099 |
| 2024/09/26 | 2,626 | 2,655 | 2,602 | 2,616 | 3,161 |
| 2024/09/25 | 2,662 | 2,663 | 2,646 | 2,662 | 168 |
| 2024/09/24 | 2,686 | 2,686 | 2,656 | 2,663 | 1,325 |
| 2024/09/20 | 2,738 | 2,746 | 2,730 | 2,730 | 158 |
| 2024/09/19 | 2,777 | 2,777 | 2,735 | 2,762 | 685 |
| 2024/09/18 | 2,776 | 2,810 | 2,765 | 2,779 | 540 |
| 2024/09/17 | 2,789 | 2,796 | 2,776 | 2,796 | 65 |
| 2024/09/13 | 2,791 | 2,804 | 2,774 | 2,786 | 1,361 |
| 2024/09/12 | 2,856 | 2,856 | 2,793 | 2,793 | 3,344 |
| 2024/09/11 | 2,832 | 2,857 | 2,808 | 2,856 | 832 |
| 2024/09/10 | 2,804 | 2,835 | 2,801 | 2,831 | 860 |
| 2024/09/09 | 2,850 | 2,854 | 2,814 | 2,854 | 2,572 |
| 2024/09/06 | 2,807 | 2,824 | 2,787 | 2,823 | 3,042 |
| 2024/09/05 | 2,815 | 2,833 | 2,801 | 2,810 | 1,144 |
| 2024/09/04 | 2,773 | 2,791 | 2,771 | 2,791 | 391 |
| 2024/09/03 | 2,772 | 2,772 | 2,751 | 2,771 | 61 |
| 2024/09/02 | 2,743 | 2,779 | 2,743 | 2,778 | 231 |
| 2024/08/30 | 2,759 | 2,776 | 2,755 | 2,765 | 297 |
| 2024/08/29 | 2,786 | 2,786 | 2,759 | 2,759 | 3,043 |
| 2024/08/28 | 2,764 | 2,777 | 2,761 | 2,777 | 242 |
| 2024/08/27 | 2,779 | 2,779 | 2,763 | 2,763 | 1,223 |
| 2024/08/26 | 2,795 | 2,795 | 2,781 | 2,795 | 430 |
| 2024/08/23 | 2,787 | 2,787 | 2,772 | 2,786 | 271 |
| 2024/08/22 | 2,756 | 2,777 | 2,751 | 2,777 | 243 |
| 2024/08/21 | 2,763 | 2,763 | 2,746 | 2,748 | 902 |
| 2024/08/20 | 2,772 | 2,772 | 2,754 | 2,754 | 149 |
| 2024/08/19 | 2,746 | 2,798 | 2,728 | 2,798 | 674 |
| 2024/08/16 | 2,781 | 2,807 | 2,765 | 2,771 | 180 |
| 2024/08/15 | 2,842 | 2,842 | 2,794 | 2,800 | 535 |
| 2024/08/14 | 2,792 | 2,810 | 2,790 | 2,810 | 461 |
| 2024/08/13 | 2,792 | 2,792 | 2,762 | 2,773 | 1,435 |
| 2024/08/09 | 2,814 | 2,834 | 2,814 | 2,834 | 445 |
| 2024/08/08 | 2,895 | 2,910 | 2,878 | 2,882 | 2,587 |
| 2024/08/07 | 2,952 | 2,957 | 2,855 | 2,878 | 2,031 |
| 2024/08/06 | 2,881 | 2,924 | 2,865 | 2,880 | 5,785 |
| 2024/08/05 | 2,855 | 2,950 | 2,849 | 2,931 | 11,367 |
| 2024/08/02 | 2,782 | 2,814 | 2,773 | 2,773 | 542 |
| 2024/08/01 | 2,777 | 2,813 | 2,776 | 2,776 | 1,344 |
| 2024/07/31 | 2,776 | 2,777 | 2,742 | 2,742 | 182 |
| 2024/07/30 | 2,768 | 2,776 | 2,742 | 2,742 | 89 |
| 2024/07/29 | 2,760 | 2,763 | 2,733 | 2,754 | 2,501 |
| 2024/07/26 | 2,825 | 2,825 | 2,782 | 2,782 | 1,668 |
| 2024/07/25 | 2,781 | 2,835 | 2,764 | 2,828 | 1,818 |
| 2024/07/24 | 2,725 | 2,747 | 2,710 | 2,747 | 889 |
| 2024/07/23 | 2,720 | 2,720 | 2,704 | 2,718 | 283 |
| 2024/07/22 | 2,677 | 2,712 | 2,677 | 2,689 | 766 |
| 2024/07/19 | 2,651 | 2,674 | 2,651 | 2,674 | 65 |
| 2024/07/18 | 2,645 | 2,655 | 2,645 | 2,649 | 522 |
| 2024/07/17 | 2,629 | 2,632 | 2,605 | 2,625 | 674 |
| 2024/07/16 | 2,667 | 2,667 | 2,653 | 2,653 | 85 |
| 2024/07/12 | 2,686 | 2,686 | 2,654 | 2,667 | 472 |
| 2024/07/11 | 2,666 | 2,666 | 2,656 | 2,656 | 228 |
| 2024/07/10 | 2,671 | 2,675 | 2,653 | 2,669 | 698 |
| 2024/07/09 | 2,699 | 2,699 | 2,662 | 2,668 | 906 |
| 2024/07/08 | 2,660 | 2,686 | 2,652 | 2,686 | 935 |
| 2024/07/05 | 2,695 | 2,695 | 2,668 | 2,679 | 558 |
| 2024/07/04 | 2,674 | 2,691 | 2,672 | 2,684 | 598 |
| 2024/07/03 | 2,728 | 2,730 | 2,700 | 2,700 | 93 |
| 2024/07/02 | 2,726 | 2,729 | 2,707 | 2,728 | 629 |
| 2024/07/01 | 2,760 | 2,760 | 2,725 | 2,727 | 336 |
| 2024/06/28 | 2,738 | 2,747 | 2,716 | 2,722 | 944 |
| 2024/06/27 | 2,760 | 2,766 | 2,760 | 2,763 | 147 |
| 2024/06/26 | 2,744 | 2,761 | 2,744 | 2,759 | 115 |
| 2024/06/25 | 2,754 | 2,766 | 2,731 | 2,766 | 212 |
| 2024/06/24 | 2,738 | 2,763 | 2,732 | 2,732 | 216 |
| 2024/06/21 | 2,735 | 2,735 | 2,704 | 2,728 | 759 |
| 2024/06/20 | 2,761 | 2,785 | 2,749 | 2,762 | 432 |
| 2024/06/19 | 2,764 | 2,768 | 2,762 | 2,764 | 692 |
| 2024/06/18 | 2,781 | 2,800 | 2,772 | 2,773 | 274 |
| 2024/06/17 | 2,805 | 2,807 | 2,775 | 2,800 | 703 |
| 2024/06/14 | 2,815 | 2,824 | 2,800 | 2,800 | 54 |
| 2024/06/13 | 2,820 | 2,832 | 2,792 | 2,802 | 1,288 |
| 2024/06/12 | 2,826 | 2,832 | 2,805 | 2,822 | 334 |
| 2024/06/11 | 2,820 | 2,822 | 2,819 | 2,820 | 139 |
| 2024/06/10 | 2,817 | 2,866 | 2,816 | 2,822 | 2,533 |
| 2024/06/07 | 2,756 | 2,776 | 2,750 | 2,750 | 46 |
| 2024/06/06 | 2,800 | 2,800 | 2,754 | 2,754 | 573 |
| 2024/06/05 | 2,815 | 2,829 | 2,794 | 2,810 | 1,237 |
| 2024/06/04 | 2,781 | 2,804 | 2,775 | 2,777 | 392 |
| 2024/06/03 | 2,793 | 2,796 | 2,783 | 2,794 | 44 |
| 2024/05/31 | 2,795 | 2,795 | 2,762 | 2,781 | 156 |
| 2024/05/30 | 2,757 | 2,799 | 2,757 | 2,799 | 1,053 |
| 2024/05/29 | 2,742 | 2,754 | 2,742 | 2,742 | 670 |
| 2024/05/28 | 2,763 | 2,774 | 2,757 | 2,761 | 1,352 |
| 2024/05/27 | 2,772 | 2,801 | 2,772 | 2,772 | 1,431 |
| 2024/05/24 | 2,777 | 2,832 | 2,771 | 2,771 | 3,139 |
| 2024/05/23 | 2,728 | 2,757 | 2,728 | 2,756 | 167 |
| 2024/05/22 | 2,706 | 2,726 | 2,701 | 2,726 | 126 |
| 2024/05/21 | 2,720 | 2,729 | 2,720 | 2,725 | 77 |
| 2024/05/20 | 2,743 | 2,751 | 2,715 | 2,720 | 2,505 |
| 2024/05/17 | 2,783 | 2,798 | 2,781 | 2,785 | 173 |
| 2024/05/16 | 2,785 | 2,797 | 2,770 | 2,781 | 229 |
| 2024/05/15 | 2,803 | 2,810 | 2,784 | 2,785 | 556 |
| 2024/05/14 | 2,803 | 2,815 | 2,802 | 2,803 | 72 |
| 2024/05/13 | 2,818 | 2,818 | 2,797 | 2,804 | 124 |
| 2024/05/10 | 2,839 | 2,839 | 2,800 | 2,821 | 246 |
| 2024/05/09 | 2,873 | 2,873 | 2,841 | 2,853 | 160 |
| 2024/05/08 | 2,849 | 2,881 | 2,836 | 2,877 | 570 |
| 2024/05/07 | 2,851 | 2,855 | 2,841 | 2,850 | 1,604 |
| 2024/05/02 | 2,860 | 2,860 | 2,820 | 2,850 | 373 |
| 2024/05/01 | 2,822 | 2,838 | 2,822 | 2,832 | 2,016 |
| 2024/04/30 | 2,804 | 2,845 | 2,804 | 2,805 | 4,934 |
| 2024/04/26 | 2,830 | 2,864 | 2,818 | 2,841 | 1,213 |
| 2024/04/25 | 2,891 | 2,891 | 2,849 | 2,868 | 442 |
| 2024/04/24 | 2,893 | 2,899 | 2,833 | 2,860 | 9,458 |
| 2024/04/23 | 2,865 | 2,918 | 2,853 | 2,914 | 7,536 |
| 2024/04/22 | 2,822 | 2,849 | 2,820 | 2,845 | 2,747 |
| 2024/04/19 | 2,798 | 2,833 | 2,788 | 2,833 | 2,105 |
| 2024/04/18 | 2,848 | 2,848 | 2,808 | 2,838 | 807 |
| 2024/04/17 | 2,820 | 2,833 | 2,817 | 2,833 | 728 |
| 2024/04/16 | 2,836 | 2,836 | 2,791 | 2,810 | 1,260 |
| 2024/04/15 | 2,857 | 2,882 | 2,849 | 2,850 | 1,943 |
| 2024/04/12 | 2,861 | 2,864 | 2,840 | 2,848 | 2,702 |
| 2024/04/11 | 2,917 | 2,919 | 2,903 | 2,906 | 815 |
| 2024/04/10 | 2,916 | 2,927 | 2,901 | 2,912 | 530 |
| 2024/04/09 | 2,936 | 2,936 | 2,904 | 2,925 | 1,488 |
| 2024/04/08 | 2,936 | 2,959 | 2,900 | 2,925 | 1,824 |
| 2024/04/05 | 3,015 | 3,030 | 2,971 | 2,995 | 1,534 |
| 2024/04/04 | 2,996 | 2,996 | 2,955 | 2,965 | 528 |
| 2024/04/03 | 3,020 | 3,020 | 2,985 | 3,015 | 1,144 |
| 2024/04/02 | 3,045 | 3,060 | 3,040 | 3,055 | 48 |
| 2024/04/01 | 3,070 | 3,070 | 3,045 | 3,050 | 1,061 |
| 2024/03/29 | 3,115 | 3,115 | 3,045 | 3,075 | 674 |
| 2024/03/28 | 3,140 | 3,155 | 3,135 | 3,145 | 954 |
| 2024/03/27 | 3,140 | 3,170 | 3,125 | 3,125 | 177 |
| 2024/03/26 | 3,165 | 3,180 | 3,130 | 3,175 | 1,017 |
| 2024/03/25 | 3,160 | 3,185 | 3,145 | 3,145 | 188 |
| 2024/03/22 | 3,135 | 3,175 | 3,135 | 3,155 | 1,236 |
| 2024/03/21 | 3,150 | 3,160 | 3,130 | 3,140 | 1,246 |
| 2024/03/19 | 3,245 | 3,245 | 3,190 | 3,220 | 1,024 |
| 2024/02/09 | 3,415 | 3,425 | 3,385 | 3,425 | 679 |
| 2024/02/08 | 3,420 | 3,445 | 3,410 | 3,415 | 206 |
| 2024/02/07 | 3,435 | 3,435 | 3,430 | 3,430 | 5 |
| 2024/02/06 | 3,430 | 3,435 | 3,425 | 3,435 | 34 |
| 2024/02/05 | 3,450 | 3,450 | 3,410 | 3,430 | 200 |
| 2024/02/02 | 3,445 | 3,465 | 3,430 | 3,460 | 369 |
| 2024/02/01 | 3,435 | 3,475 | 3,430 | 3,475 | 537 |
| 2024/01/31 | 3,430 | 3,430 | 3,425 | 3,430 | 247 |
| 2024/01/30 | 3,435 | 3,445 | 3,435 | 3,445 | 101 |
| 2024/01/29 | 3,435 | 3,450 | 3,435 | 3,450 | 47 |
| 2024/01/26 | 3,445 | 3,505 | 3,440 | 3,440 | 182 |
| 2024/01/25 | 3,495 | 3,495 | 3,460 | 3,460 | 69 |
| 2024/01/24 | 3,450 | 3,470 | 3,435 | 3,465 | 647 |
| 2024/01/23 | 3,475 | 3,490 | 3,435 | 3,450 | 62 |
| 2024/01/22 | 3,470 | 3,485 | 3,435 | 3,440 | 153 |
| 2024/01/19 | 3,435 | 3,505 | 3,435 | 3,490 | 374 |
| 2024/01/18 | 3,460 | 3,465 | 3,460 | 3,460 | 459 |
| 2024/01/17 | 3,465 | 3,465 | 3,445 | 3,460 | 166 |
| 2024/01/16 | 3,475 | 3,475 | 3,435 | 3,440 | 364 |
| 2024/01/15 | 3,475 | 3,510 | 3,475 | 3,510 | 186 |
| 2024/01/12 | 3,510 | 3,520 | 3,490 | 3,520 | 22 |
| 2024/01/11 | 3,490 | 3,520 | 3,490 | 3,515 | 82 |
| 2024/01/10 | 3,560 | 3,560 | 3,515 | 3,515 | 19 |
| 2024/01/09 | 3,550 | 3,585 | 3,525 | 3,565 | 358 |
| 2024/01/05 | 3,525 | 3,545 | 3,510 | 3,540 | 240 |
| 2024/01/04 | 3,570 | 3,570 | 3,525 | 3,525 | 180 |